Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 0.76% | 523,200 | -41,124 | -1.1 |
26
26.80
26.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.37% | 1,232,200 | -39,924 | -1.1 |
25.80
28
26.60
|
3 tháng
(2024-06-21) |
1.40 | 5.56% | 1,887,600 | -39,724 | -1.1 |
24.90
28
26.60
|
6 tháng
(2024-03-25) |
-1.90 | -6.67% | 4,210,500 | -2,500 | -0.1 |
24.90
29
26.60
|
12 tháng
(2023-09-25) |
0.40 | 1.53% | 8,215,400 | -198,000 | -5.0 |
24.30
31
26.60
|
24 tháng
(2022-09-30) |
-12.15 | -31.36% | 13,439,081 | -267,600 | -6.8 |
18.42
39.61
26.60
|
36 tháng
(2021-10-05) |
-5.72 | -17.71% | 34,279,989 | -724,900 | -27.9 |
18.42
52.76
26.60
|
60 tháng
(2019-10-16) |
16.85 | 172.71% | 83,832,454 | -910,590 | -32.7 |
9.37
52.76
26.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
4.94
|
32,300 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
23/04/2014 |
4.94
|
53,900 | 5.07 | 5.10 | 4.94 | 100 | 0 | 0.0 |
22/04/2014 |
5.07
|
87,300 | 4.85 | 5.07 | 4.80 | 0 | 3,000 | -0.1 |
21/04/2014 |
4.85
|
126,700 | 5.10 | 5.10 | 4.85 | 12,300 | 0 | 0.2 |
18/04/2014 |
5.10
|
83,230 | 5.35 | 5.35 | 5.07 | 5,000 | 0 | 0.1 |
17/04/2014 |
5.35
|
51,600 | 5.32 | 5.40 | 5.29 | 17,700 | 1,000 | 0.3 |
16/04/2014 |
5.32
|
125,600 | 5.46 | 5.46 | 5.21 | 36,500 | 4,500 | 0.6 |
15/04/2014 |
5.46
|
116,100 | 5.57 | 5.68 | 5.46 | 0 | 0 | 0 |
14/04/2014 |
5.57
|
92,800 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
11/04/2014 |
5.81
|
60,900 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
10/04/2014 |
5.81
|
79,900 | 5.87 | 5.92 | 5.76 | 0 | 0 | 0 |
08/04/2014 |
5.87
|
224,900 | 5.51 | 5.87 | 5.57 | 0 | 0 | 0 |
07/04/2014 |
5.51
|
165,200 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 |
04/04/2014 |
5.51
|
74,700 | 5.62 | 5.73 | 5.40 | 0 | 0 | 0 |
03/04/2014 |
5.62
|
69,900 | 5.48 | 5.65 | 5.48 | 5,000 | 0 | 0.1 |
02/04/2014 |
5.48
|
153,000 | 5.57 | 5.62 | 5.32 | 200 | 0 | 0.0 |
01/04/2014 |
5.57
|
195,500 | 5.92 | 5.92 | 5.57 | 0 | 0 | 0 |
31/03/2014 |
5.92
|
130,000 | 5.92 | 6.06 | 5.92 | 0 | 0 | 0 |
28/03/2014 |
5.92
|
161,700 | 5.92 | 6.03 | 5.90 | 200 | 0 | 0.0 |
27/03/2014 |
5.92
|
180,600 | 5.90 | 5.98 | 5.84 | 200 | 0 | 0.0 |
26/03/2014 |
5.90
|
280,700 | 6.01 | 6.25 | 5.81 | 1,000 | 0 | 0.0 |
25/03/2014 |
6.01
|
279,000 | 6.20 | 6.28 | 6.01 | 2,300 | 0 | 0.1 |
24/03/2014 |
6.20
|
234,930 | 6.06 | 6.22 | 6.06 | 600 | 0 | 0.0 |
21/03/2014 |
6.06
|
121,210 | 6.09 | 6.17 | 6.06 | 6,500 | 0 | 0.1 |
20/03/2014 |
6.09
|
256,400 | 6.17 | 6.22 | 5.98 | 4,000 | 0 | 0.1 |
19/03/2014 |
6.17
|
164,300 | 6.09 | 6.25 | 6.06 | 0 | 0 | 0 |
18/03/2014 |
6.09
|
254,900 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
17/03/2014 |
6.22
|
230,930 | 6.11 | 6.25 | 6.09 | 0 | 0 | 0 |
14/03/2014 |
6.11
|
456,500 | 6.36 | 6.44 | 6.09 | 0 | 0 | 0 |
13/03/2014 |
6.36
|
172,200 | 6.31 | 6.36 | 6.20 | 0 | 0 | 0 |
12/03/2014 |
6.31
|
282,870 | 6.44 | 6.44 | 6.22 | 6,000 | 0 | 0.1 |
11/03/2014 |
6.44
|
824,400 | 6.25 | 6.58 | 6.31 | 0 | 0 | 0 |
10/03/2014 |
6.25
|
360,300 | 6.06 | 6.25 | 5.92 | 0 | 0 | 0 |
07/03/2014 |
6.06
|
200,200 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
06/03/2014 |
6.06
|
220,400 | 5.98 | 6.14 | 5.98 | 0 | 0 | 0 |
05/03/2014 |
5.98
|
276,000 | 5.81 | 6.09 | 5.87 | 0 | 0 | 0 |
04/03/2014 |
5.81
|
323,400 | 5.90 | 5.90 | 5.65 | 900 | 0 | 0.0 |
03/03/2014 |
5.90
|
276,100 | 6.25 | 6.25 | 5.90 | 2,000 | 0 | 0.0 |
28/02/2014 |
6.25
|
230,900 | 6.20 | 6.28 | 6.14 | 0 | 0 | 0 |
27/02/2014 |
6.20
|
742,500 | 5.98 | 6.55 | 5.98 | 1,500 | 76,000 | -1.7 |
26/02/2014 |
5.98
|
556,500 | 6.03 | 6.03 | 5.87 | 2,000 | 31,000 | -0.6 |
25/02/2014 |
6.03
|
288,200 | 6.09 | 6.14 | 5.98 | 0 | 0 | 0 |
24/02/2014 |
6.09
|
202,100 | 5.92 | 6.09 | 5.90 | 0 | 0 | 0 |
21/02/2014 |
5.92
|
259,940 | 5.87 | 6.01 | 5.84 | 14,000 | 0 | 0.3 |
20/02/2014 |
5.87
|
708,800 | 6.01 | 6.25 | 5.79 | 107,000 | 0 | 2.3 |
19/02/2014 |
6.01
|
367,700 | 5.95 | 6.20 | 5.90 | 0 | 0 | 0 |
18/02/2014 |
5.95
|
225,100 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
17/02/2014 |
5.98
|
289,600 | 6.01 | 6.06 | 5.84 | 0 | 0 | 0 |
14/02/2014 |
6.01
|
204,800 | 5.87 | 6.09 | 5.87 | 0 | 0 | 0 |
13/02/2014 |
5.87
|
308,400 | 5.73 | 5.95 | 5.73 | 0 | 0 | 0 |
12/02/2014 |
5.73
|
214,900 | 5.70 | 5.84 | 5.68 | 0 | 5,000 | -0.1 |
11/02/2014 |
5.70
|
444,800 | 5.46 | 5.95 | 5.54 | 15,000 | 0 | 0.3 |
10/02/2014 |
5.46
|
225,300 | 5.24 | 5.46 | 5.18 | 0 | 0 | 0 |
07/02/2014 |
5.24
|
131,900 | 5.26 | 5.32 | 5.15 | 0 | 0 | 0 |
06/02/2014 |
5.26
|
78,600 | 5.26 | 5.29 | 5.18 | 0 | 0 | 0 |
27/01/2014 |
5.26
|
78,200 | 5.21 | 5.26 | 5.15 | 0 | 0 | 0 |
24/01/2014 |
5.21
|
179,700 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 |
23/01/2014 |
5.21
|
119,100 | 5.10 | 5.32 | 5.13 | 0 | 0 | 0 |
22/01/2014 |
5.10
|
347,400 | 5.05 | 5.18 | 5.02 | 0 | 0 | 0 |
21/01/2014 |
5.05
|
433,300 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
20/01/2014 |
5.10
|
176,200 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
17/01/2014 |
5.26
|
230,900 | 5.32 | 5.35 | 5.21 | 0 | 0 | 0 |
16/01/2014 |
5.32
|
167,100 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 |
15/01/2014 |
5.32
|
454,200 | 5.29 | 5.43 | 5.21 | 0 | 0 | 0 |
14/01/2014 |
5.29
|
537,700 | 5.21 | 5.35 | 5.13 | 0 | 0 | 0 |
13/01/2014 |
5.21
|
124,000 | 5.07 | 5.24 | 5.02 | 0 | 0 | 0 |
10/01/2014 |
5.07
|
279,700 | 5.18 | 5.18 | 5.07 | 0 | 0 | 0 |
09/01/2014 |
5.18
|
165,400 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
08/01/2014 |
5.21
|
318,300 | 5.07 | 5.29 | 5.07 | 0 | 0 | 0 |
07/01/2014 |
5.07
|
373,600 | 4.99 | 5.21 | 4.99 | 0 | 0 | 0 |
06/01/2014 |
4.99
|
224,800 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
03/01/2014 |
5.07
|
215,600 | 5.18 | 5.24 | 5.02 | 0 | 0 | 0 |
02/01/2014 |
5.18
|
497,100 | 4.77 | 5.24 | 4.77 | 0 | 0 | 0 |
31/12/2013 |
4.77
|
41,800 | 4.72 | 4.94 | 4.66 | 0 | 0 | 0 |
30/12/2013 |
4.72
|
87,600 | 4.80 | 4.83 | 4.66 | 0 | 0 | 0 |
27/12/2013 |
4.80
|
291,000 | 4.94 | 4.94 | 4.77 | 0 | 0 | 0 |
26/12/2013 |
4.94
|
250,200 | 5.07 | 5.07 | 4.91 | 8,000 | 0 | 0.1 |
25/12/2013 |
5.07
|
273,000 | 4.77 | 5.10 | 4.77 | 0 | 0 | 0 |
24/12/2013 |
4.77
|
329,400 | 4.77 | 4.83 | 4.63 | 2,000 | 0 | 0.0 |
23/12/2013 |
4.77
|
184,100 | 4.61 | 4.85 | 4.61 | 0 | 1,100 | -0.0 |
20/12/2013 |
4.61
|
257,500 | 4.41 | 4.69 | 4.47 | 0 | 0 | 0 |
19/12/2013 |
4.41
|
425,400 | 4.17 | 4.47 | 4.25 | 0 | 0 | 0 |
18/12/2013 |
4.17
|
292,100 | 4.06 | 4.22 | 4.03 | 1,100 | 5,100 | -0.1 |
17/12/2013 |
4.06
|
74,300 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
16/12/2013 |
4.09
|
86,900 | 4.09 | 4.14 | 4.06 | 0 | 0 | 0 |
13/12/2013 |
4.09
|
95,500 | 4.11 | 4.14 | 4.09 | 0 | 0 | 0 |
12/12/2013 |
4.11
|
56,200 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
11/12/2013 |
4.17
|
45,900 | 4.22 | 4.30 | 4.17 | 0 | 0 | 0 |
10/12/2013 |
4.22
|
77,500 | 4.17 | 4.25 | 4.20 | 0 | 0 | 0 |
09/12/2013 |
4.17
|
139,600 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
06/12/2013 |
4.14
|
121,200 | 4.20 | 4.20 | 4.11 | 5,000 | 0 | 0.1 |
05/12/2013 |
4.20
|
52,100 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
04/12/2013 |
4.25
|
29,000 | 4.25 | 4.28 | 4.14 | 0 | 0 | 0 |
03/12/2013 |
4.25
|
42,100 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 |
02/12/2013 |
4.25
|
33,300 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 |
29/11/2013 |
4.17
|
111,300 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
28/11/2013 |
4.28
|
41,800 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
27/11/2013 |
4.30
|
88,600 | 4.33 | 4.36 | 4.25 | 0 | 0 | 0 |
26/11/2013 |
4.33
|
122,700 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
25/11/2013 |
4.39
|
147,600 | 4.33 | 4.44 | 4.33 | 0 | 0 | 0 |